`
[--[65.84.65.76]--]
TATAPOWER
Tata Power Co Ltd

363.4 0.65 (0.18%)

Back to Option Chain


Historical option data for TATAPOWER

24 Jan 2025 04:11 PM IST
TATAPOWER 30JAN2025 465 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 0.05 -0.05 - 1 0 46
23 Jan 362.75 0.1 0.00 - 2 0 46
22 Jan 358.85 0.1 0.00 0.00 0 -2 0
21 Jan 365.90 0.1 0.00 - 4 -2 46
20 Jan 374.45 0.1 0.00 0.00 0 -3 0
17 Jan 373.60 0.1 -0.05 47.51 3 0 51
16 Jan 368.90 0.15 0.00 0.00 0 0 0
15 Jan 365.45 0.15 0.00 51.02 1 0 51
14 Jan 356.95 0.15 -0.20 - 10 -1 60
13 Jan 339.95 0.35 0.15 - 4 0 64
10 Jan 356.35 0.2 0.00 49.79 44 -12 70
9 Jan 367.15 0.2 -0.05 43.36 13 -7 86
8 Jan 374.05 0.25 0.00 40.76 6 0 94
7 Jan 378.75 0.25 -0.10 37.57 5 0 94
6 Jan 378.65 0.35 -0.05 38.58 9 -2 95
3 Jan 396.65 0.4 0.00 0.00 0 -1 0
2 Jan 395.50 0.4 -0.10 29.36 3 0 98
1 Jan 392.35 0.5 0.05 31.48 7 3 94
31 Dec 392.40 0.45 -0.10 30.23 12 -2 93
30 Dec 389.75 0.55 -0.20 30.69 117 2 97
27 Dec 399.00 0.75 -0.35 28.15 167 54 95
26 Dec 404.30 1.1 0.15 26.68 28 16 40
24 Dec 399.40 0.95 -0.55 28.27 22 7 24
23 Dec 399.90 1.5 -0.55 30.80 32 4 17
20 Dec 401.10 2.05 -1.45 30.78 5 0 13
19 Dec 412.60 3.5 0.00 0.00 0 10 0
18 Dec 415.00 3.5 -1.05 28.88 13 10 13
17 Dec 420.90 4.55 -7.60 28.97 3 0 0
16 Dec 425.50 12.15 0.00 6.46 0 0 0
13 Dec 428.45 12.15 0.00 5.66 0 0 0
12 Dec 433.55 12.15 0.00 4.65 0 0 0
11 Dec 434.80 12.15 0.00 4.43 0 0 0
10 Dec 435.20 12.15 0.00 4.22 0 0 0
9 Dec 440.75 12.15 0.00 3.23 0 0 0
6 Dec 439.70 12.15 0.00 3.34 0 0 0
5 Dec 430.85 12.15 0.00 4.29 0 0 0
4 Dec 425.65 12.15 12.15 5.45 0 0 0
3 Dec 428.55 0 0.00 0.00 0 0 0
2 Dec 416.50 0 0.00 0.00 0 0 0
29 Nov 414.15 0 0.00 0 0 0


For Tata Power Co Ltd - strike price 465 expiring on 30JAN2025

Delta for 465 CE is -

Historical price for 465 CE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46


On 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46


On 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 21 Jan TATAPOWER was trading at 365.90. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 46


On 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 17 Jan TATAPOWER was trading at 373.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.51, the open interest changed by 0 which decreased total open position to 51


On 16 Jan TATAPOWER was trading at 368.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 51.02, the open interest changed by 0 which decreased total open position to 51


On 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 60


On 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64


On 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 49.79, the open interest changed by -12 which decreased total open position to 70


On 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 43.36, the open interest changed by -7 which decreased total open position to 86


On 8 Jan TATAPOWER was trading at 374.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.76, the open interest changed by 0 which decreased total open position to 94


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 94


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 38.58, the open interest changed by -2 which decreased total open position to 95


On 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 98


On 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 31.48, the open interest changed by 3 which increased total open position to 94


On 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 30.23, the open interest changed by -2 which decreased total open position to 93


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 30.69, the open interest changed by 2 which increased total open position to 97


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 28.15, the open interest changed by 54 which increased total open position to 95


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 26.68, the open interest changed by 16 which increased total open position to 40


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 28.27, the open interest changed by 7 which increased total open position to 24


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 30.80, the open interest changed by 4 which increased total open position to 17


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 2.05, which was -1.45 lower than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 13


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 28.88, the open interest changed by 10 which increased total open position to 13


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 4.55, which was -7.60 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 0


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0


On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0


On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0


On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0


On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0


On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 12.15, which was 12.15 higher than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0


On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


TATAPOWER 30JAN2025 465 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 101 1.45 - 1 0 5
23 Jan 362.75 99.55 0.00 0.00 0 0 0
22 Jan 358.85 99.55 0.00 0.00 0 0 0
21 Jan 365.90 99.55 0.00 0.00 0 0 0
20 Jan 374.45 99.55 0.00 0.00 0 0 0
17 Jan 373.60 99.55 0.00 0.00 0 0 0
16 Jan 368.90 99.55 0.00 0.00 0 0 0
15 Jan 365.45 99.55 43.55 - 10 2 7
14 Jan 356.95 56 0.00 0.00 0 0 0
13 Jan 339.95 56 0.00 0.00 0 0 0
10 Jan 356.35 56 0.00 0.00 0 0 0
9 Jan 367.15 56 0.00 0.00 0 0 0
8 Jan 374.05 56 0.00 0.00 0 0 0
7 Jan 378.75 56 0.00 0.00 0 0 0
6 Jan 378.65 56 0.00 0.00 0 0 0
3 Jan 396.65 56 0.00 0.00 0 0 0
2 Jan 395.50 56 0.00 0.00 0 0 0
1 Jan 392.35 56 0.00 0.00 0 0 0
31 Dec 392.40 56 0.00 0.00 0 0 0
30 Dec 389.75 56 0.00 0.00 0 -1 0
27 Dec 399.00 56 -3.00 - 1 0 6
26 Dec 404.30 59 4.00 44.22 2 1 5
24 Dec 399.40 55 0.00 0.00 0 0 0
23 Dec 399.90 55 0.00 0.00 0 1 0
20 Dec 401.10 55 26.85 - 1 0 3
19 Dec 412.60 28.15 0.00 0.00 0 0 0
18 Dec 415.00 28.15 0.00 0.00 0 0 0
17 Dec 420.90 28.15 0.00 0.00 0 0 0
16 Dec 425.50 28.15 0.00 0.00 0 0 0
13 Dec 428.45 28.15 0.00 0.00 0 0 0
12 Dec 433.55 28.15 0.00 0.00 0 0 0
11 Dec 434.80 28.15 0.00 0.00 0 0 0
10 Dec 435.20 28.15 0.00 0.00 0 3 0
9 Dec 440.75 28.15 -28.65 26.22 3 2 2
6 Dec 439.70 56.8 0.00 - 0 0 0
5 Dec 430.85 56.8 0.00 - 0 0 0
4 Dec 425.65 56.8 56.80 - 0 0 0
3 Dec 428.55 0 0.00 0.00 0 0 0
2 Dec 416.50 0 0.00 0.00 0 0 0
29 Nov 414.15 0 0.00 0 0 0


For Tata Power Co Ltd - strike price 465 expiring on 30JAN2025

Delta for 465 PE is -

Historical price for 465 PE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 101, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5


On 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 99.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 99.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Jan TATAPOWER was trading at 365.90. The strike last trading price was 99.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 99.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Jan TATAPOWER was trading at 373.60. The strike last trading price was 99.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 16 Jan TATAPOWER was trading at 368.90. The strike last trading price was 99.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 99.55, which was 43.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7


On 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Jan TATAPOWER was trading at 374.05. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 56, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 59, which was 4.00 higher than the previous day. The implied volatity was 44.22, the open interest changed by 1 which increased total open position to 5


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 55, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 28.15, which was -28.65 lower than the previous day. The implied volatity was 26.22, the open interest changed by 2 which increased total open position to 2


On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 56.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 56.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 56.8, which was 56.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0